ANEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.15	19.85	18.85	19.25	-	2.83%	88,348
May 28, 2026	18.41	18.93	17.62	18.72	18.72	1.46%	187,238
May 27, 2026	19.66	19.66	18.35	18.45	18.45	-5.14%	383,837
May 26, 2026	19.36	19.88	18.40	19.45	19.45	5.31%	373,615
May 22, 2026	18.00	18.53	17.33	18.47	18.47	7.32%	403,088
May 21, 2026	15.24	17.29	15.24	17.21	17.21	11.39%	486,127
May 20, 2026	15.61	16.04	14.85	15.45	15.45	-1.39%	425,195
May 19, 2026	15.27	15.90	14.70	15.67	15.67	-0.71%	267,868
May 18, 2026	16.01	16.03	15.04	15.78	15.78	-0.50%	370,059
May 15, 2026	16.59	16.70	15.76	15.86	15.86	-7.58%	389,284
May 14, 2026	16.03	17.18	15.70	17.16	17.16	10.28%	571,813
May 13, 2026	16.58	17.09	15.53	15.56	15.56	-3.23%	718,520
May 12, 2026	14.60	16.14	14.53	16.08	16.08	8.80%	826,986
May 11, 2026	16.00	16.13	14.44	14.78	14.78	-7.51%	989,659
May 8, 2026	16.20	16.40	15.25	15.98	15.98	-0.44%	870,696
May 7, 2026	17.61	17.85	15.51	16.05	16.05	-7.01%	1,423,197
May 6, 2026	18.93	19.31	15.41	17.26	17.26	-27.02%	2,116,132
May 5, 2026	25.59	25.59	23.57	23.65	23.65	-3.66%	516,990
May 4, 2026	25.20	26.20	24.21	24.55	24.55	0.72%	118,312
May 1, 2026	25.00	25.57	24.38	24.38	24.37	-0.92%	72,697
Apr 30, 2026	24.25	24.66	23.00	24.60	24.60	6.49%	38,940
Apr 29, 2026	22.68	23.29	21.90	23.10	23.10	3.06%	52,464
Apr 28, 2026	22.20	22.78	21.63	22.42	22.41	-8.32%	52,620
Apr 27, 2026	25.81	25.81	23.31	24.45	24.45	-4.76%	47,242
Apr 24, 2026	24.80	26.60	24.80	25.67	25.67	4.76%	46,055
Apr 23, 2026	26.11	26.11	23.74	24.51	24.51	-6.00%	60,257
Apr 22, 2026	25.19	26.16	24.16	26.07	26.07	5.69%	74,437
Apr 21, 2026	23.79	24.92	23.24	24.67	24.67	7.15%	78,960
Apr 20, 2026	22.57	23.34	22.43	23.02	23.02	3.10%	46,028
Apr 17, 2026	21.97	22.61	21.31	22.33	22.33	4.50%	64,923
Apr 16, 2026	20.00	21.47	19.52	21.37	21.37	8.02%	56,350
Apr 15, 2026	20.00	20.00	18.80	19.78	19.78	-0.28%	54,278
Apr 14, 2026	19.68	20.03	18.88	19.84	19.84	3.57%	58,639
Apr 13, 2026	17.64	19.16	17.60	19.15	19.15	6.22%	36,806
Apr 10, 2026	18.00	18.50	17.70	18.03	18.03	2.30%	38,318
Apr 9, 2026	17.25	17.72	16.54	17.63	17.63	0.70%	54,091
Apr 8, 2026	17.00	17.70	16.66	17.51	17.50	17.44%	48,651
Apr 7, 2026	13.63	14.94	13.63	14.91	14.91	11.32%	45,224
Apr 6, 2026	13.83	13.83	13.22	13.39	13.39	-0.80%	25,428
Apr 2, 2026	12.27	13.57	12.22	13.50	13.50	2.93%	31,302
Apr 1, 2026	13.58	13.61	13.11	13.12	13.11	3.02%	77,776
Mar 31, 2026	12.04	12.84	11.80	12.73	12.73	11.91%	33,556
Mar 30, 2026	12.51	12.51	11.38	11.38	11.38	-8.21%	17,162
Mar 27, 2026	12.28	12.92	12.28	12.39	12.39	-3.18%	26,479
Mar 26, 2026	14.94	14.94	12.77	12.80	12.80	-17.84%	130,530
Mar 25, 2026	15.34	15.63	14.80	15.58	15.58	5.89%	30,527
Mar 24, 2026	15.69	15.83	14.35	14.71	14.71	-7.23%	39,868
Mar 23, 2026	15.36	16.40	15.36	15.86	15.86	7.06%	40,393
Mar 20, 2026	15.54	15.67	14.44	14.81	14.81	-7.50%	24,229
Mar 19, 2026	15.29	16.04	15.14	16.02	16.02	-0.13%	17,384